NASDAQ:CECO
Delisted
Career Education Corporation Stock Price (Quote)
$10.62
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.62 | $10.62 | Friday, 27th May 2022 CECO stock ended at $10.62. During the day the stock fluctuated 0% from a day low at $10.62 to a day high of $10.62. |
| 90 days | $10.30 | $10.76 | |
| 52 weeks | $9.65 | $13.15 |
| Date | Open | High | Low | Close | Volume |
| Jan 10, 2020 | $18.36 | $18.38 | $18.02 | $18.14 | 271 201 |
| Jan 09, 2020 | $18.72 | $18.79 | $18.34 | $18.42 | 405 977 |
| Jan 08, 2020 | $18.86 | $18.98 | $18.52 | $18.67 | 417 271 |
| Jan 07, 2020 | $18.73 | $19.08 | $18.54 | $18.86 | 342 148 |
| Jan 06, 2020 | $18.47 | $18.76 | $18.06 | $18.74 | 585 247 |
| Jan 03, 2020 | $18.35 | $18.75 | $17.89 | $18.60 | 640 354 |
| Jan 02, 2020 | $18.75 | $18.75 | $18.02 | $18.62 | 351 252 |
| Dec 31, 2019 | $18.35 | $18.46 | $18.08 | $18.39 | 761 096 |
| Dec 30, 2019 | $18.58 | $18.58 | $18.26 | $18.31 | 427 587 |
| Dec 27, 2019 | $18.82 | $18.85 | $18.43 | $18.49 | 379 105 |
| Dec 26, 2019 | $18.63 | $18.93 | $18.55 | $18.83 | 394 479 |
| Dec 24, 2019 | $18.22 | $18.58 | $18.22 | $18.52 | 253 110 |
| Dec 23, 2019 | $18.40 | $18.52 | $18.24 | $18.47 | 560 552 |
| Dec 20, 2019 | $18.22 | $18.40 | $18.09 | $18.38 | 821 664 |
| Dec 19, 2019 | $18.24 | $18.24 | $17.99 | $18.14 | 276 355 |
| Dec 18, 2019 | $18.00 | $18.23 | $17.98 | $18.20 | 587 410 |
| Dec 17, 2019 | $17.65 | $17.95 | $17.64 | $17.94 | 363 663 |
| Dec 16, 2019 | $17.52 | $17.85 | $17.46 | $17.72 | 609 655 |
| Dec 13, 2019 | $17.43 | $17.53 | $17.28 | $17.34 | 431 610 |
| Dec 12, 2019 | $17.22 | $17.55 | $17.10 | $17.50 | 432 745 |
| Dec 11, 2019 | $17.23 | $17.30 | $17.11 | $17.16 | 378 750 |
| Dec 10, 2019 | $17.12 | $17.44 | $17.08 | $17.27 | 607 212 |
| Dec 09, 2019 | $16.78 | $17.12 | $16.70 | $17.10 | 556 757 |
| Dec 06, 2019 | $16.72 | $17.07 | $16.68 | $16.79 | 460 884 |
| Dec 05, 2019 | $16.85 | $16.97 | $16.47 | $16.56 | 358 189 |
